Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 34.65 34.75 34.02 34.19 1,813,012 -0.46(-1.33%)
Jul 28, 2005 34.44 34.75 34.18 34.65 1,312,486 +0.36(+1.05%)
Jul 27, 2005 35.01 35.01 33.74 34.29 2,546,729 -0.61(-1.75%)
Jul 26, 2005 35.64 35.74 34.90 34.90 1,714,951 -0.70(-1.97%)
Jul 25, 2005 35.69 35.89 35.20 35.60 1,313,211 -0.29(-0.81%)
Jul 22, 2005 35.48 36.02 35.30 35.89 1,066,221 +0.40(+1.13%)
Jul 21, 2005 36.31 36.33 35.39 35.49 1,702,920 -1.00(-2.74%)
Jul 20, 2005 35.33 36.55 35.21 36.49 2,479,062 +1.00(+2.82%)
Jul 19, 2005 35.15 35.50 35.12 35.49 1,819,809 +0.44(+1.26%)
Jul 18, 2005 35.26 35.39 35.04 35.05 1,489,711 -0.27(-0.76%)
Jul 15, 2005 35.47 35.64 35.00 35.32 1,711,306 +0.02(+0.06%)
Jul 14, 2005 35.80 35.84 34.79 35.30 2,915,970 +0.02(+0.07%)
Jul 13, 2005 35.51 35.55 34.75 35.27 2,232,889 -0.02(-0.04%)
Jul 12, 2005 34.08 35.32 34.08 35.29 3,840,157 +1.22(+3.58%)
Jul 11, 2005 33.89 34.24 33.33 34.07 3,131,026 +0.35(+1.04%)
Jul 08, 2005 33.21 33.86 33.01 33.72 1,789,093 +0.46(+1.38%)
Jul 07, 2005 33.30 33.54 32.61 33.26 2,701,241 -0.47(-1.39%)
Jul 06, 2005 34.46 34.47 33.28 33.73 2,784,776 -0.40(-1.17%)
Jul 05, 2005 33.98 34.74 33.77 34.13 1,767,700 +0.27(+0.80%)
Jul 01, 2005 34.52 34.52 33.75 33.86 1,309,700 -0.48(-1.40%)
Jun 30, 2005 34.34 34.99 34.23 34.34 1,935,842 +0.00(+0.00%)
Jun 29, 2005 34.56 34.97 34.34 34.34 2,034,678 -0.47(-1.35%)
Jun 28, 2005 34.00 34.92 33.49 34.81 2,695,397 +0.86(+2.53%)
Jun 27, 2005 33.96 34.24 33.42 33.95 1,826,753 -0.03(-0.09%)
Jun 24, 2005 34.79 35.20 33.50 33.98 4,890,059 -1.02(-2.91%)
Jun 23, 2005 36.24 36.24 34.85 35.00 4,133,905 -0.82(-2.29%)
Jun 22, 2005 36.83 37.10 35.54 35.82 3,381,897 -1.01(-2.74%)
Jun 21, 2005 37.47 37.47 36.40 36.83 2,050,734 -0.18(-0.49%)
Jun 20, 2005 36.70 37.21 36.39 37.01 1,833,299 +0.15(+0.41%)
Jun 17, 2005 37.61 37.70 36.75 36.86 2,615,998 -0.19(-0.51%)
Jun 16, 2005 36.78 37.14 36.60 37.05 1,727,502 +0.24(+0.65%)
Jun 15, 2005 36.85 36.98 35.89 36.81 2,130,336 +0.26(+0.71%)
Jun 14, 2005 36.70 37.03 36.31 36.55 1,555,745 -0.45(-1.22%)
Jun 13, 2005 36.65 37.24 36.41 37.00 1,919,781 +0.43(+1.18%)
Jun 10, 2005 37.11 37.15 36.35 36.57 2,221,656 -0.69(-1.85%)
Jun 09, 2005 37.33 37.48 36.99 37.26 2,538,626 -0.40(-1.06%)
Jun 08, 2005 38.77 39.05 37.47 37.66 2,199,220 -0.92(-2.38%)
Jun 07, 2005 38.45 39.90 38.39 38.58 3,343,279 +0.60(+1.58%)
Jun 06, 2005 36.90 38.00 36.90 37.98 2,222,736 +1.06(+2.87%)
Jun 03, 2005 38.20 38.20 36.70 36.92 4,099,078 -1.11(-2.92%)
Jun 02, 2005 38.10 38.20 37.68 38.03 3,019,225 -0.09(-0.24%)
Jun 01, 2005 39.33 39.54 37.93 38.12 4,087,291 -1.46(-3.69%)
May 31, 2005 37.81 39.58 37.81 39.58 7,634,096 +1.43(+3.75%)
May 27, 2005 37.90 38.33 37.81 38.15 1,533,490 +0.16(+0.42%)
May 26, 2005 37.12 38.10 37.03 37.99 2,653,867 +0.91(+2.45%)
May 25, 2005 36.80 37.20 36.70 37.08 2,007,452 +0.33(+0.90%)
May 24, 2005 36.08 36.77 36.00 36.75 2,680,500 +0.73(+2.03%)
May 23, 2005 36.17 36.75 35.89 36.02 3,677,375 +0.14(+0.39%)
May 20, 2005 36.86 37.00 35.24 35.88 4,927,114 -0.68(-1.86%)
May 19, 2005 36.39 36.68 36.11 36.56 3,141,902 +0.14(+0.38%)
May 18, 2005 36.42 36.49 36.11 36.42 2,749,000 +0.00(+0.00%)
May 17, 2005 35.75 36.48 35.69 36.42 2,153,169 +0.42(+1.17%)
May 16, 2005 36.11 36.47 35.58 36.00 2,591,867 -0.40(-1.10%)
May 13, 2005 35.90 36.50 35.57 36.40 2,695,291 +0.87(+2.45%)
May 12, 2005 35.58 36.17 35.08 35.53 3,707,123 -0.02(-0.06%)
May 11, 2005 34.67 35.58 34.60 35.55 2,817,944 +1.03(+2.98%)
May 10, 2005 34.06 34.88 34.05 34.52 2,500,744 +0.18(+0.52%)
May 09, 2005 34.29 34.49 33.66 34.34 2,007,090 +0.28(+0.82%)
May 06, 2005 33.50 34.23 33.33 34.06 2,715,837 +0.98(+2.96%)
May 05, 2005 33.00 33.50 32.76 33.08 1,625,435 +0.10(+0.30%)
May 04, 2005 32.30 33.25 32.20 32.98 2,050,039 +0.86(+2.68%)
May 03, 2005 32.46 33.00 32.00 32.12 2,259,936 -0.30(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.